飛宏 (2457)-元大-東港券商分點個股進出

台股 » 個股 » 飛宏 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

飛宏

(2457)

可現股當沖

股價
51.8
漲跌
▼0.2
漲幅
-0.38%
成交量
11,107張
產業
上市電子零組件類股
747人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

飛宏 (2457)籌碼相關－元大-東港券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-東港券商分點個股進出
元大-東港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/04	25.1	52.00	1	52.80	52.00	24.1	2,931	0.82%
2024/05/31	0.3	51.20	0	0.00	50.90	0.3	2,980	0.01%
2024/05/29	1.3	51.50	0	0.00	51.40	1.3	3,185	0.04%
2024/05/28	1	51.30	1.3	51.85	52.00	-0.3	3,223	-0.01%
2024/05/27	1.9	51.01	0	0.00	51.10	1.9	3,272	0.06%
2024/05/24	2.3	49.88	0	0.00	50.20	2.3	3,332	0.07%
2024/05/23	1	50.50	0	0.00	50.60	1	3,409	0.03%
2024/05/22	1	50.40	0	0.00	50.50	1	3,458	0.03%
2024/05/21	0	0.00	1	50.00	50.40	-1	3,522	-0.03%
2024/05/20	1	49.85	1	49.60	49.50	0	3,587	0.00%
2024/05/16	0	49.50	0	0.00	49.45	0	4,218	0.00%
2024/05/15	0	0.00	2	49.40	49.50	-2	4,296	-0.05%
2024/05/13	0	49.00	0	0.00	49.00	0	4,352	0.00%
2024/05/10	1.2	49.03	1	48.30	48.45	0.2	4,334	0.00%
2024/05/08	1	50.50	0	0.00	50.60	1	4,236	0.02%
2024/05/06	0.4	50.94	2	50.85	50.80	-1.7	4,324	-0.04%
2024/05/03	0.5	51.66	0	0.00	51.50	0.5	4,331	0.01%
2024/05/02	1	52.70	0	0.00	52.80	1	4,380	0.02%
2024/04/30	12.1	53.92	5.1	53.64	53.50	7	4,415	0.16%
2024/04/26	1.3	50.85	5	51.10	50.70	-3.7	4,314	-0.09%
2024/04/25	0.1	51.40	0	0.00	51.20	0.1	4,328	0.00%
2024/04/22	2	52.25	2	51.15	51.00	0	4,457	0.00%
2024/04/19	8	54.11	0	0.00	52.50	8	4,465	0.18%
2024/04/18	5	55.00	2	56.20	54.50	3	4,481	0.07%
2024/04/17	0	0.00	20	50.90	53.30	-20	4,357	-0.46%
2024/04/16	0.1	50.60	5.1	50.51	51.00	-5	4,349	-0.12%
2024/04/15	1	53.40	0	0.00	52.30	1	4,370	0.02%
2024/04/12	0	0.00	2.5	52.34	53.80	-2.5	4,423	-0.06%
2024/04/11	0	52.90	0	0.00	52.50	0	4,364	0.00%
2024/04/08	0	54.00	0	0.00	53.70	0	4,448	0.00%
2024/04/03	0.1	53.50	1	53.90	53.30	-1	4,456	-0.02%
2024/04/02	1	54.00	3	54.00	54.30	-2	4,476	-0.04%
2024/04/01	0	54.09	10	54.40	54.60	-10	4,509	-0.22%
2024/03/29	0	0.00	1	53.20	53.30	-1	4,529	-0.02%
2024/03/28	2	53.00	0	0.00	53.00	2	4,526	0.04%
2024/03/27	0	0.00	1	53.30	53.30	-1	4,531	-0.02%
2024/03/26	31.5	54.85	30	54.13	53.30	1.5	4,547	0.03%
2024/03/25	0	54.40	1	55.20	55.20	-1	4,531	-0.02%
2024/03/22	1	54.61	7	54.40	54.30	-6	4,573	-0.13%
2024/03/21	3	53.70	0	0.00	53.80	3	4,558	0.07%
2024/03/20	3	52.97	0	0.00	53.00	3	4,653	0.06%
2024/03/19	0.1	54.55	0	0.00	54.30	0.1	4,634	0.00%
2024/03/18	2.1	54.20	0	0.00	54.40	2.1	4,682	0.04%
2024/03/13	2.1	55.10	2	55.30	55.00	0.1	4,833	0.00%
2024/03/12	0.2	56.72	0	0.00	56.40	0.2	4,881	0.00%
2024/03/11	1.1	56.17	0	0.00	56.30	1.1	4,964	0.02%
2024/03/08	4.2	56.51	2	56.60	55.90	2.2	5,023	0.04%
2024/03/07	23.1	58.04	0.3	58.70	58.00	22.8	5,013	0.45%
2024/03/06	1	60.60	0.3	60.13	60.10	0.7	4,997	0.01%
2024/03/05	0.1	60.20	0	0.00	60.00	0.1	5,096	0.00%
2024/03/04	21.5	60.63	10	61.09	60.60	11.5	5,211	0.22%
2024/03/01	0	0.00	0.5	60.60	60.30	-0.5	5,228	-0.01%
2024/02/29	0.6	60.91	3	60.93	61.30	-2.4	5,690	-0.04%
2024/02/27	5	59.88	0	0.00	60.20	5	6,506	0.08%
2024/02/26	11.6	60.98	16	61.49	61.20	-4.4	6,952	-0.06%
2024/02/23	10	60.20	1	60.90	59.70	9	6,907	0.13%
2024/02/21	0.1	61.65	4	61.83	61.50	-3.9	6,858	-0.06%
2024/02/20	6.1	62.28	7	62.09	61.80	-0.9	6,946	-0.01%
2024/02/19	16.1	62.32	17.3	61.47	62.30	-1.2	6,809	-0.02%
2024/02/16	0	58.60	0	0.00	58.70	0	6,414	0.00%
2024/02/15	0.2	55.75	0	0.00	56.20	0.2	6,380	0.00%
2024/02/05	0.1	56.20	1	56.20	56.10	-0.9	6,399	-0.01%
2024/02/02	1	57.50	0	0.00	57.00	1	6,378	0.02%
2024/02/01	0.1	56.60	0	0.00	57.20	0.1	6,381	0.00%
2024/01/31	0.1	57.30	0	0.00	57.00	0.1	6,377	0.00%
2024/01/30	5	58.34	5	57.70	57.80	0	6,392	0.00%
2024/01/29	11	58.37	16.1	58.57	58.80	-5.1	6,439	-0.08%
2024/01/26	1	58.20	0	0.00	56.90	1	6,422	0.02%
2024/01/25	9	58.64	13	58.22	58.00	-4	6,482	-0.06%
2024/01/24	12	58.56	12.6	58.51	58.60	-0.6	6,668	-0.01%
2024/01/22	1	56.32	1	56.70	57.00	0	6,658	0.00%
2024/01/19	5	56.40	0	0.00	56.50	5	6,715	0.07%
2024/01/18	12.1	55.29	12.1	55.60	56.00	0	6,766	0.00%
2024/01/17	7.6	57.00	7	55.20	55.30	0.6	6,908	0.01%
2024/01/16	11.2	58.10	17	57.82	57.60	-5.8	7,033	-0.08%
2024/01/12	0	57.30	0	0.00	56.90	0	7,196	0.00%
2024/01/11	0	0.00	4	56.30	57.10	-4	7,181	-0.06%
2024/01/10	0	55.80	1	55.60	55.00	-1	7,209	-0.01%
2024/01/09	2.1	57.90	4.1	56.93	56.50	-2	7,231	-0.03%
2024/01/08	2	59.55	3	59.87	58.90	-1	7,202	-0.01%
2024/01/05	4	58.00	3	58.10	58.30	1	7,144	0.01%
2024/01/04	0.1	57.90	0	0.00	57.60	0.1	7,137	0.00%
2024/01/03	0	0.00	0.6	58.75	58.80	-0.6	7,155	-0.01%
2024/01/02	13.9	59.74	0	0.00	59.30	13.9	7,150	0.19%
2023/12/27	1	58.90	0	0.00	58.40	1	7,222	0.01%
2023/12/26	1.1	57.72	1	58.20	59.00	0.1	7,298	0.00%
2023/12/22	1	56.60	0	0.00	56.40	1	7,282	0.01%
2023/12/21	0.1	57.40	1	56.60	56.60	-1	7,287	-0.01%
2023/12/20	0.1	57.60	0	0.00	57.80	0.1	7,299	0.00%
2023/12/19	1.1	57.05	5	57.20	57.30	-4	7,311	-0.05%
2023/12/18	8	59.50	8	59.00	59.00	0	7,300	0.00%
2023/12/15	2.6	59.42	0	0.00	59.10	2.6	7,317	0.04%
2023/12/14	3	58.63	3	58.53	58.20	0	7,234	0.00%
2023/12/13	9	58.89	13	58.38	58.30	-4	7,219	-0.06%
2023/12/12	3	59.53	1.9	60.04	59.00	1.1	7,208	0.02%
2023/12/11	0.8	59.57	0	0.00	59.60	0.8	7,208	0.01%
2023/12/08	0.1	61.25	0	0.00	61.00	0.1	7,155	0.00%
2023/12/07	0.3	61.44	0	0.00	60.50	0.3	7,155	0.00%
2023/12/06	8.6	62.28	1	61.60	61.60	7.6	7,150	0.11%
2023/12/05	2	61.65	0	0.00	62.80	2	7,114	0.03%
2023/12/04	5	61.96	1	61.90	61.80	4	7,125	0.06%
2023/12/01	3	62.47	3	62.27	62.50	0	7,404	0.00%
2023/11/30	0.1	63.50	2	63.70	62.20	-2	7,390	-0.03%
2023/11/29	6	63.98	5	64.00	63.50	1	7,352	0.01%
2023/11/28	5.6	63.00	7	62.87	62.80	-1.4	7,299	-0.02%
2023/11/27	11.1	63.62	12.7	64.54	62.90	-1.7	7,315	-0.02%
2023/11/24	21	63.52	40.1	64.22	63.20	-19.1	6,905	-0.28%
2023/11/22	0	0.00	1	57.70	57.50	-1	5,689	-0.02%
2023/11/21	0.1	57.00	0	0.00	57.20	0.1	5,725	0.00%
2023/11/20	4	57.33	4	56.85	56.70	0	5,793	0.00%
2023/11/17	0.6	56.80	0.7	58.50	56.20	-0.1	5,768	0.00%
2023/11/16	1	55.20	1	56.20	56.40	0	5,691	0.00%
2023/11/15	0.6	55.20	0	0.00	54.60	0.6	5,899	0.01%
2023/11/14	6.7	54.46	6	54.50	54.80	0.7	6,212	0.01%
2023/11/13	1	52.80	11	53.88	54.00	-10	6,271	-0.16%
2023/11/08	1	54.40	0	0.00	54.20	1	6,531	0.02%
2023/11/07	1	54.30	1	54.10	54.20	0	6,689	0.00%
2023/11/06	1	55.30	1	54.90	54.90	0	6,783	0.00%
2023/11/03	1	53.20	1.5	53.86	53.30	-0.5	6,757	-0.01%
2023/11/02	0	0.00	1	52.60	52.80	-1	6,792	-0.01%
2023/11/01	11.1	51.54	6	52.17	51.80	5.1	6,790	0.07%
2023/10/31	9	53.18	0	0.00	52.50	9	6,621	0.14%
2023/10/30	1	56.00	0	0.00	54.60	1	6,706	0.01%
2023/10/26	1	57.60	1	58.50	57.00	0	6,903	0.00%
2023/10/25	6.6	58.55	16	59.11	59.10	-9.4	6,979	-0.13%
2023/10/24	1	55.60	1	57.50	56.80	0	6,897	0.00%
2023/10/23	11	54.88	0	0.00	53.60	11	6,906	0.16%
2023/10/20	1	55.50	1	55.30	55.00	0	6,885	0.00%
2023/10/18	1	58.10	1	57.40	57.70	0	7,065	0.00%
2023/10/17	1	60.40	9	60.28	60.60	-8	7,114	-0.11%
2023/10/16	2	59.00	6	60.35	58.70	-4	7,238	-0.06%
2023/10/12	0	0.00	1	62.60	62.50	-1	8,089	-0.01%
2023/10/05	2	62.80	3	63.40	61.80	-1	8,712	-0.01%
2023/10/04	1	60.80	0	0.00	60.80	1	9,087	0.01%
2023/10/03	6	62.75	0	0.00	62.00	6	9,280	0.06%
2023/10/02	2	62.20	7	62.20	63.00	-5	9,528	-0.05%
2023/09/22	0.1	59.70	0	0.00	59.70	0.1	10,443	0.00%
2023/09/21	3	59.80	0	0.00	59.60	3	10,508	0.03%
2023/09/20	1	61.10	0	0.00	60.90	1	10,594	0.01%
2023/09/19	7	61.84	6	61.60	61.30	1	10,873	0.01%
2023/09/18	5	62.74	0	0.00	62.50	5	11,060	0.05%
2023/09/14	1	62.60	0	0.00	62.70	1	11,551	0.01%
2023/09/13	3	62.73	1	62.30	62.10	2	11,775	0.02%
2023/09/12	2	62.10	0	0.00	62.00	2	12,067	0.02%
2023/09/11	2	64.45	3	63.30	63.40	-1	12,282	-0.01%
2023/09/08	1	67.30	1.4	66.33	66.00	-0.4	12,596	0.00%
2023/09/06	11	66.29	14	67.13	67.80	-3	13,275	-0.02%
2023/09/05	2.5	69.50	0	0.00	70.70	2.5	13,234	0.02%
2023/09/04	0	0.00	3	69.60	69.10	-3	13,658	-0.02%
2023/09/01	3	73.30	1.5	73.00	71.10	1.5	14,142	0.01%
2023/08/31	2	72.60	2	72.70	73.00	0	14,509	0.00%
2023/08/30	3	71.90	4	71.48	71.00	-1	15,025	-0.01%
2023/08/29	7.5	70.35	16	70.50	71.50	-8.5	16,015	-0.05%
2023/08/28	1	68.70	1	70.20	70.00	0	17,175	0.00%
2023/08/24	4.5	69.67	2	69.40	69.00	2.5	18,544	0.01%
2023/08/23	0.5	69.30	0	0.00	68.60	0.5	18,973	0.00%
2023/08/22	4	68.85	4	68.40	68.50	0	19,242	0.00%
2023/08/21	22	70.32	13	69.37	68.70	9	19,614	0.05%
2023/08/18	5	69.06	7.6	69.62	69.80	-2.6	21,131	-0.01%
2023/08/17	0	0.00	6	66.57	66.90	-6	21,030	-0.03%
2023/08/16	16	65.99	16	65.87	66.20	0	21,193	0.00%
2023/08/15	3	64.27	1	64.50	64.60	2	21,721	0.01%
2023/08/14	2	61.85	1	61.90	62.10	1	22,208	0.00%
2023/08/11	3.6	63.22	23	63.50	63.50	-19.4	22,801	-0.09%
2023/08/10	1	61.80	2	61.95	61.60	-1	23,117	0.00%
2023/08/09	0	0.00	1	64.20	63.50	-1	23,717	0.00%
2023/08/08	3	63.83	0	0.00	64.40	3	24,317	0.01%
2023/08/07	1	63.90	2	65.05	65.20	-1	24,618	0.00%
2023/08/04	3	65.40	3	65.13	65.40	0	25,312	0.00%
2023/08/02	4	66.63	0	0.00	65.30	4	25,743	0.02%
2023/08/01	2	67.10	1	66.90	66.50	1	26,070	0.00%
2023/07/31	4	68.40	2	68.65	67.50	2	26,375	0.01%
2023/07/28	14	68.39	2	68.40	69.50	12	26,653	0.05%
2023/07/27	3.1	69.99	0	0.00	69.50	3.1	27,081	0.01%
2023/07/26	3	72.60	2	70.30	69.70	1	27,576	0.00%
2023/07/24	13.5	71.16	5	70.82	70.00	8.5	28,006	0.03%
2023/07/21	5	72.16	5.5	72.32	73.60	-0.5	28,207	0.00%
2023/07/20	4	73.20	3	73.50	73.20	1	29,256	0.00%
2023/07/19	4.7	73.66	9	73.11	72.50	-4.4	29,584	-0.01%
2023/07/18	9.5	74.44	10	75.11	74.00	-0.6	30,150	0.00%
2023/07/17	10	77.10	6	76.18	76.70	4	30,543	0.01%
2023/07/14	5	73.30	3	73.70	72.60	2	31,042	0.01%
2023/07/13	9	73.67	5	73.38	72.80	4	32,704	0.01%
2023/07/12	7.3	71.85	2	70.90	72.00	5.3	33,621	0.02%
2023/07/11	26	73.05	95.1	72.29	72.00	-69.1	34,256	-0.20%
2023/07/07	4	77.00	8	76.64	78.30	-4	34,755	-0.01%
2023/07/06	8	78.38	2.3	78.36	77.70	5.7	35,037	0.02%
2023/07/05	20	80.01	10	80.29	79.40	10	35,753	0.03%
2023/07/04	3	77.70	0	0.00	77.60	3	35,789	0.01%
2023/07/03	3.5	79.00	1	79.20	78.80	2.5	35,870	0.01%
2023/06/30	1.3	77.50	1	78.00	78.00	0.3	36,476	0.00%
2023/06/29	0	0.00	1	76.00	75.50	-1	36,628	0.00%
2023/06/28	2	75.50	12	76.18	75.30	-10	36,905	-0.03%
2023/06/27	11	76.47	7	78.26	75.60	4	37,163	0.01%
2023/06/26	3	80.07	0	0.00	79.30	3	37,281	0.01%
2023/06/21	3	81.37	3.2	80.97	81.80	-0.2	37,430	0.00%
2023/06/19	4.2	79.65	1	79.70	80.80	3.2	38,426	0.01%
2023/06/16	8	79.84	5	80.38	79.10	3	39,863	0.01%
2023/06/15	1.3	79.42	5	79.62	79.00	-3.7	40,410	-0.01%
2023/06/14	12.3	81.79	4	80.70	80.30	8.3	41,215	0.02%
2023/06/13	28	81.55	14	81.51	82.30	14	41,842	0.03%
2023/06/12	6	79.22	4.1	79.32	78.50	2	42,435	0.00%
2023/06/09	21	79.87	3	79.37	79.00	18	43,618	0.04%
2023/06/08	12	80.01	2	78.80	78.90	10	44,550	0.02%
2023/06/07	43	83.50	6	83.30	81.50	37	45,822	0.08%
2023/06/06	14	83.87	18	83.43	82.60	-4	46,949	-0.01%
2023/06/05	14.1	85.51	32	85.75	85.70	-18	47,549	-0.04%
2023/06/02	48	83.67	19	83.44	83.40	29	47,681	0.06%
2023/06/01	24	81.10	34	81.18	81.90	-10	47,138	-0.02%
2023/05/31	19	78.55	27.5	78.08	78.40	-8.5	46,628	-0.02%
2023/05/30	14	77.48	9	77.27	76.60	5	45,748	0.01%
2023/05/29	18.3	76.65	32	76.34	76.40	-13.7	45,395	-0.03%
2023/05/26	4	74.63	5	75.02	73.70	-1	45,058	0.00%
2023/05/25	11	75.24	3	74.83	74.50	8	44,998	0.02%
2023/05/24	74.2	78.06	86.2	77.81	75.80	-12	44,898	-0.03%
2023/05/23	1	75.50	9	75.81	75.50	-8	44,540	-0.02%
2023/05/22	53	74.05	87	74.23	75.30	-34	44,960	-0.08%
2023/05/19	96	77.13	48	74.53	73.20	48	44,786	0.11%
2023/05/18	15	75.97	23	76.00	75.80	-8	44,433	-0.02%
2023/05/17	26	75.68	28	75.05	74.10	-2	43,886	0.00%
2023/05/16	14	73.36	29	74.38	74.40	-15	43,212	-0.03%
2023/05/15	27.2	73.39	23	72.74	72.70	4.2	42,738	0.01%
2023/05/12	7	70.73	12	70.59	73.20	-5	42,094	-0.01%
2023/05/11	8	69.53	10	69.56	68.90	-2	41,514	0.00%
2023/05/10	18	69.05	17	68.97	70.00	1	41,156	0.00%
2023/05/09	24	73.70	15	73.02	71.70	9	40,450	0.02%
2023/05/08	9	72.47	9	73.18	73.80	0	39,949	0.00%
2023/05/05	11	71.77	1	70.80	71.20	10	39,498	0.03%
2023/05/04	3	74.90	8	75.09	74.00	-5	39,065	-0.01%
2023/05/03	9	76.26	6	76.37	76.00	3	38,702	0.01%
2023/05/02	9	75.36	45	75.77	76.50	-36	38,138	-0.09%
2023/04/28	2	72.95	4	73.43	73.50	-2	37,572	-0.01%
2023/04/27	4	72.28	2	72.05	71.90	2	37,132	0.01%
2023/04/26	3	72.13	8	71.81	71.90	-5	36,803	-0.01%
2023/04/25	34	73.46	14	73.16	72.70	20	36,370	0.05%
2023/04/24	36	73.18	7	73.43	73.30	29	35,247	0.08%
2023/04/21	30	73.49	58	72.79	72.50	-28	34,861	-0.08%
2023/04/20	27	76.04	20	75.28	74.60	7	34,112	0.02%
2023/04/19	38	78.07	26	78.48	77.80	12	33,376	0.04%
2023/04/18	67.1	77.60	50	77.70	76.40	17.1	32,320	0.05%
2023/04/17	21	73.20	28	73.75	75.90	-7	30,534	-0.02%
2023/04/14	47.4	69.30	39	69.04	69.00	8.4	29,403	0.03%
2023/04/13	24	66.41	40	67.54	67.30	-16	28,431	-0.06%
2023/04/12	16	66.82	13	66.60	66.30	3	27,694	0.01%
2023/04/11	30	66.95	13	66.72	66.30	17	27,252	0.06%
2023/04/10	36	66.28	38	65.96	66.60	-2	26,706	-0.01%
2023/04/07	5	62.50	15	63.02	62.50	-10	25,805	-0.04%
2023/04/06	7	60.73	2	62.00	61.60	5	25,429	0.02%
2023/03/31	20	62.15	12	62.73	60.30	8	25,221	0.03%
2023/03/30	3	61.10	31	60.89	60.80	-28	24,733	-0.11%
2023/03/29	19	59.26	19	59.63	59.80	0	24,759	0.00%
2023/03/28	8	59.40	4	59.23	59.20	4	25,009	0.02%
2023/03/27	13	60.45	6	60.68	59.80	7	24,753	0.03%
2023/03/24	20	59.67	32	60.03	60.00	-12	24,383	-0.05%
2023/03/23	6	59.22	3	59.47	59.50	3	24,068	0.01%
2023/03/22	48	60.40	24	59.80	59.00	24	23,610	0.10%
2023/03/21	48	62.40	44	63.21	61.10	4	22,529	0.02%
2023/03/20	29	59.54	24	59.67	59.50	5	20,843	0.02%
2023/03/17	25	59.40	31	59.66	59.10	-6	20,016	-0.03%
2023/03/16	16	57.96	17	58.28	58.50	-1	18,949	-0.01%
2023/03/15	32	59.48	29	59.07	59.20	3	18,059	0.02%
2023/03/14	41	56.19	41	57.33	58.40	0	17,276	0.00%
2023/03/13	41	56.00	40	55.94	56.20	1	15,806	0.01%
2023/03/10	21	57.00	26	57.47	56.60	-5	14,616	-0.03%
2023/03/09	35	55.58	36	55.26	54.80	-1	13,026	-0.01%
2023/03/08	11	51.01	30.4	52.46	54.70	-19.4	11,630	-0.17%
2023/03/07	11	49.72	10	50.08	49.80	1	10,742	0.01%
2023/03/06	7.4	48.72	7	48.75	48.75	0.4	10,455	0.00%
2023/03/03	26	48.08	26	48.01	46.90	0	10,502	0.00%
2023/03/02	18	45.78	21	46.18	47.05	-3	10,050	-0.03%
2023/03/01	0	0.00	3	45.95	45.60	-3	9,884	-0.03%
2023/02/24	4	45.50	0	0.00	45.45	4	9,774	0.04%
2023/02/23	3	46.70	0	0.00	46.60	3	9,572	0.03%
2023/02/22	2	46.10	4	46.90	47.20	-2	9,388	-0.02%
2023/02/21	56	46.83	61.1	46.48	46.70	-5.1	9,065	-0.06%
2023/02/20	17	44.82	19.6	44.83	46.35	-2.6	7,673	-0.03%
2023/02/17	1	42.15	0	0.00	42.15	1	7,037	0.01%
2023/02/16	2	42.25	14	42.36	42.35	-12	6,955	-0.17%
2023/02/15	3	40.70	3	40.53	40.75	0	6,725	0.00%
2023/02/14	2	39.95	0.1	40.00	39.80	1.9	6,699	0.03%
2023/02/10	2	40.00	0	0.00	39.90	2	6,759	0.03%
2023/02/09	0	41.15	16	41.21	41.35	-16	6,706	-0.24%
2023/02/08	0	0.00	3	41.40	41.05	-3	6,678	-0.04%
2023/02/07	0	0.00	20	41.28	41.25	-20	6,645	-0.30%
2023/02/03	2	40.45	2	40.75	40.45	0	6,578	0.00%
2023/02/02	1	40.60	0	0.00	40.60	1	6,560	0.02%
2023/02/01	1	39.80	2	40.28	40.45	-1	6,540	-0.02%
2023/01/31	1	39.70	6	39.41	39.65	-5	6,526	-0.08%
2023/01/30	1	38.65	0	0.00	38.85	1	6,526	0.02%
2023/01/17	2	38.08	0	0.00	38.00	2	6,521	0.03%
2023/01/13	1	38.50	1	38.95	38.00	0	6,533	0.00%
2023/01/11	17	39.22	0	0.00	39.00	17	6,554	0.26%
2023/01/09	0	0.00	2	40.53	40.15	-2	6,569	-0.03%
2023/01/06	10	40.03	0	0.00	40.05	10	6,595	0.15%
2023/01/05	1	40.40	0	0.00	40.05	1	6,654	0.02%
2023/01/04	4	40.56	1	40.10	40.10	3	6,663	0.05%
2022/12/30	2.1	39.65	1	39.70	39.45	1.1	6,707	0.02%
2022/12/29	5	39.25	0	0.00	39.65	5	6,837	0.07%
2022/12/28	1	39.90	0	0.00	39.00	1	6,845	0.01%
2022/12/26	5	40.00	0	0.00	40.00	5	6,852	0.07%
2022/12/23	0	0.00	4	41.00	41.00	-4	6,825	-0.06%
2022/12/22	9	42.42	8	41.76	41.50	1	6,795	0.01%
2022/12/21	25	41.62	17.2	42.44	42.40	7.8	6,585	0.12%
2022/12/20	21	42.22	13	41.82	40.65	8	6,274	0.13%
2022/12/19	1	41.35	2	41.20	41.25	-1	5,759	-0.02%
2022/12/16	2	39.30	0	0.00	39.40	2	5,685	0.04%
2022/12/15	0	0.00	1	40.05	40.50	-1	5,680	-0.02%
2022/12/13	1	40.10	1	39.70	39.65	0	5,901	0.00%
2022/12/12	0	0.00	1	39.91	39.95	-1	6,241	-0.02%
2022/12/09	0	0.00	2	40.65	39.90	-2	6,895	-0.03%
2022/12/08	1	40.10	0	0.00	39.80	1	6,969	0.01%
2022/12/07	3.1	40.69	6	40.08	39.75	-3	6,967	-0.04%
2022/12/06	12	42.75	9	42.23	41.65	3	6,883	0.04%
2022/12/05	1	42.15	2	41.85	41.70	-1	6,639	-0.02%
2022/12/02	0.1	41.30	0.1	41.85	41.75	-0.1	6,574	0.00%
2022/12/01	4.1	41.94	5	41.84	41.60	-0.9	6,509	-0.01%
2022/11/30	4.1	42.45	14	42.46	41.80	-9.9	6,398	-0.16%
2022/11/29	19	41.04	9.2	41.09	41.25	9.8	6,186	0.16%
2022/11/28	10	42.59	9.1	42.63	41.70	0.9	6,208	0.01%
2022/11/25	7.1	40.41	12	41.55	42.30	-4.9	5,779	-0.08%
2022/11/24	18	39.08	16.2	39.13	38.85	1.9	5,224	0.04%
2022/11/22	2	36.90	0	0.00	36.70	2	4,949	0.04%
2022/11/21	0	0.00	5	37.25	37.10	-5	4,993	-0.10%
2022/11/18	1.2	37.40	4	37.80	37.30	-2.9	5,005	-0.06%
2022/11/17	5	38.70	0.3	38.50	38.45	4.7	4,945	0.09%
2022/11/15	1	37.35	0	0.00	37.85	1	4,921	0.02%
2022/11/09	0	0.00	1	38.00	37.90	-1	4,957	-0.02%
2022/11/08	0	0.00	3	38.50	37.45	-3	4,996	-0.06%
2022/11/07	0.1	37.65	0	0.00	37.75	0.1	4,977	0.00%
2022/11/04	3.2	37.44	1.5	37.25	37.40	1.7	5,071	0.03%
2022/11/03	0	0.00	1	36.05	36.90	-1	5,053	-0.02%
2022/11/02	1	37.05	0	0.00	36.60	1	5,083	0.02%
2022/11/01	0	0.00	0.1	36.15	36.40	-0.1	5,097	0.00%
2022/10/25	0	0.00	1.8	35.01	34.85	-1.8	5,348	-0.03%
2022/10/21	0.1	34.97	0	0.00	34.30	0.1	5,389	0.00%
2022/10/20	0.4	35.21	0	0.00	35.30	0.4	5,381	0.01%
2022/10/19	0.6	36.38	0.1	36.35	36.10	0.5	5,391	0.01%
2022/10/18	0.2	35.40	0	0.00	35.40	0.2	5,368	0.00%
2022/10/17	0	0.00	1.2	34.06	34.95	-1.2	5,439	-0.02%
2022/10/13	1	35.00	0	0.00	33.40	1	5,492	0.02%
2022/10/11	0	0.00	1	36.40	36.10	-1	5,477	-0.02%
2022/10/07	0	0.00	1	38.40	38.20	-1	5,656	-0.02%
2022/09/29	0	0.00	1	35.70	35.35	-1	5,817	-0.02%
2022/09/26	1	36.80	3	36.52	35.75	-2	5,831	-0.03%
2022/09/23	0.1	38.10	1.3	38.08	38.05	-1.2	5,846	-0.02%
2022/09/22	1	38.70	0	0.00	39.10	1	5,876	0.02%
2022/09/21	1.1	38.70	0	0.00	38.90	1.1	5,857	0.02%
2022/09/20	3.7	39.20	1	39.80	39.35	2.7	5,801	0.05%
2022/09/19	12.1	39.17	10	39.30	38.95	2.1	5,647	0.04%
2022/09/16	5.6	41.60	8	41.43	41.60	-2.4	5,366	-0.04%
2022/09/13	0	0.00	1	39.90	39.15	-1	4,738	-0.02%
2022/09/12	1	39.10	0	0.00	39.20	1	4,743	0.02%
2022/09/08	1	37.05	0	0.00	37.30	1	4,754	0.02%
2022/09/07	1	36.95	0	0.00	36.60	1	4,787	0.02%
2022/09/06	1	37.00	2	37.05	37.00	-1	4,806	-0.02%
2022/09/05	0	0.00	2	38.55	38.15	-2	4,777	-0.04%
2022/09/02	3	40.53	1	40.80	40.30	2	4,717	0.04%
2022/09/01	0	0.00	29	40.01	39.55	-29	4,520	-0.64%
2022/08/31	10	39.15	15	39.32	39.15	-5	4,456	-0.11%
2022/08/30	1	38.20	0	0.00	38.15	1	4,752	0.02%
2022/08/29	3	38.03	0	0.00	37.80	3	4,845	0.06%
2022/08/26	0	0.00	1	39.85	39.60	-1	4,835	-0.02%
2022/08/25	0	0.00	3	38.65	38.75	-3	4,848	-0.06%
2022/08/23	1	38.10	0	0.00	38.35	1	5,152	0.02%
2022/08/22	2	38.63	0	0.00	38.40	2	5,192	0.04%
2022/08/19	1	40.15	0	0.00	39.45	1	5,279	0.02%
2022/08/18	0	0.00	2	40.00	39.90	-2	5,301	-0.04%
2022/08/17	0	0.00	21	39.78	39.70	-21	5,298	-0.40%
2022/08/16	2.1	39.22	0	0.00	39.15	2.1	5,267	0.04%
2022/08/15	0	0.00	1	38.75	39.10	-1	5,227	-0.02%
2022/08/12	0	0.00	7	38.04	38.05	-7	5,186	-0.13%
2022/08/11	4	37.99	2	38.25	37.90	2	5,185	0.04%
2022/08/10	0.1	38.25	0	0.00	38.25	0.1	5,096	0.00%
2022/08/09	0	0.00	2	37.80	37.95	-2	5,102	-0.04%
2022/08/05	0	0.00	5	37.61	37.60	-5	5,162	-0.10%
2022/08/01	2	38.65	2	38.45	38.35	0	5,145	0.00%
2022/07/29	0	0.00	8	37.10	37.20	-8	5,100	-0.16%
2022/07/20	0	0.00	5	36.36	36.05	-5	5,269	-0.09%
2022/07/15	3	36.42	0	0.00	36.00	3	5,369	0.06%
2022/07/14	2	36.05	1	36.30	36.30	1	5,204	0.02%
2022/07/13	0	0.00	1	33.10	33.00	-1	5,084	-0.02%
2022/07/08	2	34.05	0	0.00	33.60	2	5,283	0.04%
2022/07/06	0	0.00	2	30.45	30.25	-2	5,275	-0.04%
2022/07/04	1	31.40	0	0.00	31.00	1	5,410	0.02%
2022/07/01	0	0.00	1	33.00	31.70	-1	5,539	-0.02%
2022/06/29	10	35.50	0	0.00	35.90	10	5,690	0.18%
2022/06/23	0	0.00	2	36.85	35.95	-2	7,501	-0.03%
2022/06/22	1	35.60	0	0.00	35.60	1	8,370	0.01%
2022/06/21	0	0.00	2	36.40	36.70	-2	9,175	-0.02%
2022/06/20	1	35.45	1	35.15	35.10	0	9,495	0.00%
2022/06/14	1	39.00	0	0.00	39.10	1	9,575	0.01%
2022/06/13	1	39.00	0	0.00	38.80	1	9,597	0.01%
2022/06/10	1	39.80	0	0.00	40.00	1	9,611	0.01%
2022/06/09	3	40.63	1	40.60	40.60	2	9,630	0.02%
2022/06/08	12	41.98	13	42.07	41.25	-1	9,651	-0.01%
2022/06/07	0	0.00	3	40.58	40.30	-3	9,377	-0.03%
2022/06/06	0	0.00	2	40.35	39.15	-2	9,352	-0.02%
2022/06/02	2	39.98	0	0.00	40.00	2	9,466	0.02%
2022/06/01	11	41.68	2	42.08	40.75	9	9,549	0.09%
2022/05/31	1	39.30	1	39.30	39.40	0	9,420	0.00%
2022/05/30	2	39.10	1	39.15	39.15	1	9,594	0.01%
2022/05/27	0	0.00	1	39.00	38.10	-1	9,640	-0.01%
2022/05/26	5	37.70	0	0.00	37.40	5	9,685	0.05%
2022/05/23	1	38.60	0	0.00	38.35	1	10,009	0.01%
2022/05/17	0	0.00	10	37.90	38.10	-10	11,380	-0.09%
2022/05/16	1	37.35	0	0.00	37.35	1	11,789	0.01%
2022/05/13	0	0.00	10	36.60	36.75	-10	11,807	-0.08%
2022/05/12	2	35.00	0	0.00	35.00	2	11,857	0.02%
2022/05/11	3	37.68	0	0.00	37.30	3	11,831	0.03%
2022/05/09	1	38.80	0	0.00	38.60	1	12,027	0.01%
2022/05/06	0	0.00	1	39.55	39.85	-1	12,155	-0.01%
2022/05/05	11	41.25	21.1	41.41	41.00	-10.1	12,278	-0.08%
2022/05/04	5	40.35	0	0.00	40.55	5	12,324	0.04%
2022/05/03	16	39.33	10	39.55	39.70	6	12,455	0.05%
2022/04/29	1	38.95	3	39.15	39.00	-2	12,634	-0.02%
2022/04/28	22	39.05	6	38.98	38.70	16	12,814	0.12%
2022/04/27	2	38.65	0	0.00	38.65	2	12,841	0.02%
2022/04/26	3.3	41.08	0	0.00	40.70	3.3	12,772	0.03%
2022/04/25	2	42.08	0	0.00	40.95	2	12,852	0.02%
2022/04/22	3	43.15	4	43.34	43.25	-1	12,957	-0.01%
2022/04/21	0	0.00	1	43.45	43.60	-1	13,093	-0.01%
2022/04/19	2	42.33	0	0.00	42.05	2	13,467	0.01%
2022/04/18	1.1	42.54	0	0.00	42.35	1.1	13,793	0.01%
2022/04/15	1	43.80	3	43.85	43.80	-2	13,993	-0.01%
2022/04/14	1.3	45.50	0	0.00	45.10	1.3	14,415	0.01%
2022/04/13	0	0.00	1	44.60	44.50	-1	14,620	-0.01%
2022/04/11	6	44.75	0	0.00	44.00	6	15,448	0.04%
2022/04/08	5	46.00	3	46.10	45.75	2	15,823	0.01%
2022/04/07	6	46.06	5	46.45	45.20	1	16,675	0.01%
2022/04/06	4	47.51	4	47.29	47.15	0	16,890	0.00%
2022/04/01	2	46.05	2	46.13	46.10	0	17,214	0.00%
2022/03/31	2	48.08	0	0.00	46.80	2	18,222	0.01%
2022/03/30	13	48.68	10	48.48	48.25	3	19,103	0.02%
2022/03/29	4	47.11	4	47.34	46.95	0	21,757	0.00%
2022/03/28	12.1	48.10	9	48.07	47.60	3.1	22,374	0.01%
2022/03/25	25.1	47.34	20	47.87	47.65	5.1	22,255	0.02%
2022/03/24	16	47.50	20	46.80	45.90	-4	21,832	-0.02%
2022/03/23	2	44.18	7	44.73	45.75	-5	21,678	-0.02%
2022/03/21	1	43.50	1	42.70	42.65	0	24,311	0.00%
2022/03/18	0	0.00	0.2	42.75	43.30	-0.2	25,021	0.00%
2022/03/17	0	0.00	2	42.60	42.55	-2	25,932	-0.01%
2022/03/16	1	42.30	7	42.52	41.40	-6	26,305	-0.02%
2022/03/15	3	42.05	2	42.00	41.90	1	26,355	0.00%
2022/03/14	2	42.33	1	42.25	43.15	1	26,570	0.00%
2022/03/11	4	42.15	0	0.00	42.10	4	27,074	0.01%
2022/03/10	0	0.00	2	44.45	43.35	-2	27,079	-0.01%
2022/03/08	4	42.38	0	0.00	41.75	4	27,012	0.01%
2022/03/07	5	43.65	0	0.00	43.00	5	26,897	0.02%
2022/03/03	0.2	47.10	0	0.00	46.55	0.2	26,680	0.00%
2022/03/02	1	45.90	16	46.10	46.90	-15	26,600	-0.06%
2022/03/01	7	46.37	3	46.97	46.85	4	26,662	0.02%
2022/02/25	6	45.92	6	45.43	44.80	0	26,695	0.00%
2022/02/24	1	45.35	1	45.40	44.05	0	26,666	0.00%
2022/02/23	7	46.16	6	46.50	46.50	1	26,540	0.00%
2022/02/22	5.1	46.25	0	0.00	45.40	5.1	26,548	0.02%
2022/02/21	5	48.10	7	47.89	47.75	-2	26,443	-0.01%
2022/02/18	4	46.58	7	46.91	47.95	-3	26,335	-0.01%
2022/02/17	26	48.24	15	47.45	46.70	11	26,355	0.04%
2022/02/16	0	0.00	3	47.37	48.15	-3	25,774	-0.01%
2022/02/15	10	44.55	12	44.23	43.80	-2	25,474	-0.01%
2022/02/14	2	43.65	0	0.00	43.50	2	25,529	0.01%
2022/02/10	1	45.40	2	45.40	45.20	-1	25,949	0.00%
2022/02/08	6	44.38	5	44.95	44.95	1	25,855	0.00%
2022/02/07	1	42.65	7	43.15	43.90	-6	25,760	-0.02%
2022/01/26	3	41.23	1	41.50	41.60	2	25,716	0.01%
2022/01/25	2	41.85	0	0.00	40.80	2	26,178	0.01%
2022/01/24	10	42.87	7	42.31	42.80	3	26,203	0.01%
2022/01/21	1	44.45	2	42.98	42.55	-1	26,324	0.00%
2022/01/20	0	0.00	1	44.60	44.45	-1	26,539	0.00%
2022/01/19	1	44.10	0	0.00	44.80	1	27,174	0.00%
2022/01/18	13	45.68	11.3	44.97	44.80	1.7	27,675	0.01%
2022/01/17	1	46.10	0	0.00	45.60	1	27,640	0.00%
2022/01/14	2	45.38	2	45.48	44.15	0	27,650	0.00%
2022/01/13	22	45.55	20	45.71	45.65	2	27,830	0.01%
2022/01/12	3	46.58	32	47.25	46.00	-29	28,004	-0.10%
2022/01/11	3	47.63	25	47.36	46.50	-22	27,968	-0.08%
2022/01/10	4	48.80	5	48.71	48.70	-1	27,612	0.00%
2022/01/07	36	48.63	80	48.64	47.75	-44	27,341	-0.16%
2022/01/06	29	49.96	20.1	50.24	49.60	8.9	26,889	0.03%
2022/01/05	44	50.89	22	50.75	50.40	22	26,623	0.08%
2022/01/04	8	51.53	38.2	50.61	52.10	-30.2	26,245	-0.12%
2022/01/03	81	50.22	73.1	50.16	50.70	7.9	25,790	0.03%
2021/12/30	70	51.51	39	50.71	50.30	31	25,335	0.12%
2021/12/29	8	50.51	9	50.42	50.60	-1	24,493	0.00%
2021/12/28	13	50.26	11	50.18	50.00	2	24,195	0.01%
2021/12/27	26	50.79	32	51.29	51.70	-6	23,728	-0.03%
2021/12/24	48.2	50.23	44	50.00	49.40	4.2	22,652	0.02%
2021/12/23	105.1	49.64	119	49.83	49.90	-13.9	21,538	-0.06%	大買/大賣/
2021/12/22	26	46.05	88	46.51	47.35	-62	18,101	-0.34%
2021/12/21	27	43.67	3	43.18	43.05	24	17,170	0.14%
2021/12/20	52	44.90	46	44.97	45.15	6	16,748	0.04%
2021/12/17	38	45.59	16	45.61	45.40	22	16,239	0.14%
2021/12/16	107	46.33	98	46.32	46.25	9	15,573	0.06%	大買/
2021/12/15	128	43.87	157	43.87	43.80	-29	13,999	-0.21%	大買/大賣/
2021/12/14	22	40.43	10	39.64	40.80	12	12,584	0.10%
2021/12/13	31	41.27	64	41.89	42.25	-33	11,852	-0.28%
2021/12/10	10	39.88	6	39.56	38.45	4	10,891	0.04%
2021/12/09	3	38.75	2	38.55	38.30	1	10,460	0.01%
2021/12/08	5	38.38	0	0.00	38.20	5	10,373	0.05%
2021/12/07	3	38.50	42	38.90	39.10	-39	10,132	-0.38%
2021/12/02	1	35.95	1	36.20	35.65	0	9,638	0.00%
2021/12/01	0	36.60	0	0.00	36.45	0	9,665	0.00%
2021/11/29	0.1	35.70	1	35.45	35.45	-1	9,748	-0.01%
2021/11/26	4	36.73	1	36.65	35.75	3	9,817	0.03%
2021/11/24	0	0.00	1	37.10	38.05	-1	9,614	-0.01%
2021/11/22	0	0.00	4	37.79	37.70	-4	9,567	-0.04%
2021/11/19	6	37.50	0	0.00	37.35	6	9,684	0.06%
2021/11/18	4	37.80	1	38.00	37.55	3	9,701	0.03%
2021/11/17	1	37.25	1	37.60	37.15	0	9,687	0.00%
2021/11/16	2	37.43	0	0.00	37.30	2	9,737	0.02%
2021/11/15	7	37.51	13	38.29	38.40	-6	9,596	-0.06%
2021/11/12	1	37.70	1	37.15	37.20	0	9,510	0.00%
2021/11/11	1.1	37.76	3	37.38	36.55	-2	9,519	-0.02%
2021/11/10	4	37.35	12	37.73	37.30	-8	9,529	-0.08%
2021/11/09	10	37.14	15	37.33	37.70	-5	9,481	-0.05%
2021/11/08	2	35.80	0	0.00	35.50	2	9,209	0.02%
2021/11/03	1	35.65	6	35.60	35.20	-5	9,455	-0.05%
2021/11/02	13	37.08	14	37.80	35.45	-1	9,494	-0.01%
2021/11/01	5	37.10	1	37.50	36.80	4	9,020	0.04%
2021/10/29	15	37.12	9	37.13	36.80	6	8,881	0.07%
2021/10/28	18	36.91	17	37.00	36.30	1	8,571	0.01%
2021/10/27	40	36.82	35	36.55	36.30	5	8,202	0.06%
2021/10/26	4	36.34	8	36.98	37.25	-4	7,558	-0.05%
2021/10/25	7	34.15	2	34.28	33.90	5	7,035	0.07%
2021/10/22	3	35.25	2	35.15	34.80	1	7,167	0.01%
2021/10/21	1	35.60	11	35.26	35.30	-10	7,157	-0.14%
2021/10/20	2	35.35	7	33.48	35.30	-5	7,123	-0.07%
2021/10/19	7	33.28	0	0.00	33.00	7	6,882	0.10%
2021/10/12	0	0.00	2	30.75	30.75	-2	7,493	-0.03%
2021/10/08	0	0.00	1	33.00	31.30	-1	7,645	-0.01%
2021/10/06	0	0.00	1.3	31.24	30.55	-1.3	8,574	-0.01%
2021/10/05	0	0.00	1	30.05	30.60	-1	9,372	-0.01%
2021/10/01	0	0.00	5	30.58	30.45	-5	10,423	-0.05%
2021/09/29	1	32.00	0	0.00	31.30	1	11,934	0.01%
2021/09/28	0	0.00	2	33.05	32.35	-2	12,399	-0.02%
2021/09/27	0.1	33.45	0	0.00	33.25	0.1	12,598	0.00%
2021/09/17	0.1	32.50	0	0.00	32.35	0.1	15,407	0.00%
2021/09/16	6	33.08	3	32.65	32.65	3	15,957	0.02%
2021/09/15	1	32.40	4	32.34	32.60	-3	16,277	-0.02%
2021/09/14	10	32.70	10	33.00	32.15	0	16,573	0.00%
2021/09/13	0	0.00	9	32.91	32.65	-9	16,735	-0.05%
2021/09/10	16	32.74	1	32.70	32.85	15	16,909	0.09%
2021/09/08	3	32.28	4	32.34	32.05	-1	17,334	-0.01%
2021/09/06	0.2	34.19	13	34.56	33.45	-12.8	18,298	-0.07%
2021/09/03	1	35.10	3	34.82	34.90	-2	18,328	-0.01%
2021/09/02	3	35.57	23	35.00	34.45	-20	18,386	-0.11%
2021/09/01	1	36.00	0	0.00	35.80	1	18,456	0.01%
2021/08/31	5	36.12	0	0.00	35.95	5	18,438	0.03%
2021/08/30	1	35.95	3	36.00	35.90	-2	18,637	-0.01%
2021/08/27	3	36.70	0	0.00	35.65	3	18,817	0.02%
2021/08/26	3	36.20	3	36.05	36.85	0	19,040	0.00%
2021/08/25	0	0.00	10	36.40	36.10	-10	19,122	-0.05%
2021/08/24	0	0.00	5	34.50	34.25	-5	19,301	-0.03%
2021/08/23	1	34.60	0	0.00	34.90	1	19,627	0.01%
2021/08/20	14	33.30	5	33.41	34.05	9	19,925	0.05%
2021/08/18	17	31.94	11	32.31	34.45	6	20,301	0.03%
2021/08/17	7	32.49	2	32.00	31.80	5	20,427	0.02%
2021/08/16	3	35.28	1	34.45	34.10	2	20,432	0.01%
2021/08/13	15	36.20	1	36.65	35.80	14	20,452	0.07%
2021/08/12	8	38.30	16	38.67	38.25	-8	20,523	-0.04%
2021/08/11	5	38.04	11	38.53	38.95	-6	20,594	-0.03%
2021/08/09	10	37.70	0	0.00	37.05	10	20,854	0.05%
2021/08/06	0	0.00	8	37.56	37.60	-8	21,081	-0.04%
2021/08/05	3	36.90	7	36.69	36.60	-4	21,273	-0.02%
2021/08/04	2	37.85	2	37.50	37.45	0	21,764	0.00%
2021/08/03	13	37.81	5.2	37.90	37.65	7.8	22,054	0.04%
2021/08/02	15	37.53	13	37.90	38.00	2	22,273	0.01%
2021/07/30	13	38.05	3	38.10	37.90	10	22,477	0.04%
2021/07/29	3	38.33	14	38.39	38.40	-11	22,689	-0.05%
2021/07/28	15	36.89	7	38.19	38.10	8	22,900	0.03%
2021/07/27	5	40.98	15.2	40.21	39.65	-10.2	23,195	-0.04%
2021/07/26	6	41.38	24	41.67	41.60	-18	23,492	-0.08%
2021/07/23	1	40.30	3	39.88	40.05	-2	24,314	-0.01%
2021/07/22	14.2	39.29	4	38.59	38.90	10.2	24,927	0.04%
2021/07/21	3	38.37	0	0.00	37.75	3	25,844	0.01%
2021/07/20	7	38.67	2	37.75	37.75	5	25,772	0.02%
2021/07/19	11	39.92	4	39.85	39.80	7	25,664	0.03%
2021/07/16	2	40.90	3	40.87	40.50	-1	25,559	0.00%
2021/07/15	3	41.20	28	41.02	40.90	-25	25,443	-0.10%
2021/07/14	20	40.86	18.3	40.87	40.45	1.7	25,327	0.01%
2021/07/13	64.5	43.39	39	43.25	41.35	25.5	25,095	0.10%
2021/07/12	27	42.34	18	43.25	43.15	9	24,316	0.04%
2021/07/09	8	41.76	27	41.76	41.20	-19	23,498	-0.08%
2021/07/08	15	41.85	13.2	41.58	42.40	1.8	22,982	0.01%
2021/07/07	66	41.88	54	41.17	40.80	12	22,452	0.05%
2021/07/06	0	0.00	16.1	41.82	43.00	-16.1	21,586	-0.07%
2021/07/05	16.1	38.97	22.2	39.36	39.10	-6.1	21,259	-0.03%
2021/07/02	1	37.65	3	37.62	37.60	-2	21,926	-0.01%
2021/07/01	2	37.23	6.5	37.36	36.90	-4.5	21,974	-0.02%
2021/06/30	14	38.88	10	38.81	38.15	4	21,976	0.02%
2021/06/29	16	38.72	36	39.82	37.25	-20	21,852	-0.09%
2021/06/28	94.7	40.35	51	40.17	39.75	43.7	21,547	0.20%
2021/06/25	16	38.36	40	39.40	39.80	-24	20,099	-0.12%
2021/06/24	25	35.91	11	36.31	36.20	14	19,674	0.07%
2021/06/23	7	34.10	16	34.60	35.80	-9	19,435	-0.05%
2021/06/22	6	33.94	23	33.82	33.40	-17	19,356	-0.09%
2021/06/21	14	34.45	0	0.00	34.05	14	19,369	0.07%
2021/06/18	5.1	36.15	11	36.53	35.85	-5.9	19,561	-0.03%
2021/06/17	10	35.93	1	36.40	36.30	9	21,100	0.04%
2021/06/16	42	36.64	7	36.25	35.25	35	22,480	0.16%
2021/06/15	2	35.43	24	36.01	36.55	-22	23,594	-0.09%
2021/06/11	10	34.00	0	0.00	33.25	10	24,009	0.04%
2021/06/10	0	0.00	1	33.50	33.20	-1	24,903	0.00%
2021/06/09	7	33.66	0	0.00	33.25	7	25,010	0.03%
2021/06/08	1	34.85	9	34.69	34.75	-8	24,966	-0.03%
2021/06/07	9	34.93	8	35.85	34.30	1	24,939	0.00%
2021/06/04	1	36.35	10	36.30	36.10	-9	24,757	-0.04%
2021/06/03	2.1	36.61	6	36.17	36.20	-3.9	24,630	-0.02%
2021/06/02	0	0.00	21	36.53	35.40	-21	24,417	-0.09%
2021/06/01	17	36.47	6	36.46	36.70	11	24,292	0.05%
2021/05/31	17	35.68	25	36.36	36.40	-8	24,079	-0.03%
2021/05/28	17	33.57	18	32.84	33.80	-1	24,205	0.00%
2021/05/27	14	30.89	36	30.69	30.75	-22	24,751	-0.09%
2021/05/26	45	30.58	5	30.05	30.40	40	24,713	0.16%
2021/05/25	1	29.70	11	31.15	31.15	-10	24,380	-0.04%
2021/05/24	12	28.61	6	28.71	28.35	6	24,247	0.02%
2021/05/21	2	28.05	1	27.90	27.90	1	24,179	0.00%
2021/05/20	42	28.21	40	27.89	26.65	2	24,303	0.01%
2021/05/19	61	27.69	51	27.51	27.65	10	24,174	0.04%
2021/05/18	8	27.56	5	27.50	28.15	3	24,050	0.01%
2021/05/17	2	25.80	39	25.99	25.60	-37	23,768	-0.16%
2021/05/14	7	28.49	0	0.00	28.40	7	23,502	0.03%
2021/05/13	6	30.13	5	29.42	29.85	1	23,224	0.00%
2021/05/12	0	0.00	16	31.29	30.40	-16	22,926	-0.07%
2021/05/11	12	32.34	12	32.49	32.10	0	22,378	0.00%
2021/05/10	9	35.79	0	0.00	35.30	9	22,094	0.04%
2021/05/07	37	35.74	10	35.35	36.95	27	21,966	0.12%
2021/05/06	3	34.47	2	35.25	34.30	1	21,867	0.00%
2021/05/05	37	36.46	33	35.68	34.45	4	21,673	0.02%
2021/05/04	29	37.33	40	36.37	36.10	-11	21,592	-0.05%
2021/05/03	11	39.56	16.2	40.21	38.70	-5.2	21,235	-0.02%
2021/04/29	80	46.01	61	45.51	42.95	19	20,791	0.09%
2021/04/28	10	43.59	32.7	43.73	45.10	-22.7	19,829	-0.11%
2021/04/27	73	42.12	30	42.24	41.00	43	19,229	0.22%
2021/04/26	1	39.90	2	39.90	39.90	-1	18,422	-0.01%
2021/04/21	0	0.00	5	33.48	34.40	-5	18,814	-0.03%
2021/04/20	1	34.40	0	0.00	34.15	1	18,976	0.01%
2021/04/19	1	37.00	10	34.50	34.50	-9	19,413	-0.05%
2021/04/16	0	0.00	10	35.70	36.40	-10	20,088	-0.05%
2021/04/15	1	35.40	1	34.30	35.70	0	20,268	0.00%
2021/04/14	3	37.00	0	0.00	35.10	3	20,395	0.01%
2021/04/13	2.2	38.59	0	0.00	37.00	2.2	20,488	0.01%
2021/04/12	4	35.88	8	35.58	38.00	-4	20,566	-0.02%
2021/04/09	4	37.80	9	37.80	37.80	-5	20,758	-0.02%
2021/04/08	35	41.91	79	42.09	41.95	-44	20,895	-0.21%
2021/04/07	9	38.65	10	38.26	38.90	-1	19,783	-0.01%
2021/04/06	4	34.30	1	35.40	35.40	3	19,602	0.02%
2021/04/01	21	31.44	12.8	30.94	32.20	8.2	19,483	0.04%
2021/03/31	20	29.11	6	29.43	29.30	14	19,341	0.07%
2021/03/30	26	28.03	12.4	28.99	29.30	13.6	19,307	0.07%
2021/03/29	8	26.69	5	26.80	26.95	3	19,141	0.02%
2021/03/26	1	25.55	2	25.75	26.20	-1	19,240	-0.01%
2021/03/25	21	26.31	20	26.16	25.75	1	19,364	0.01%
2021/03/24	156	24.98	5	24.70	25.30	151	20,185	0.75%	大買/鉅額交易
2021/03/23	10	24.26	13	24.10	24.45	-3	20,830	-0.01%
2021/03/22	89	26.88	110	27.02	26.00	-21	20,580	-0.10%	大賣/
2021/03/19	115	25.12	91	24.64	25.55	24	19,048	0.13%	大買/
2021/03/18	170	23.07	312	22.83	23.25	-142	17,938	-0.79%	大買/大賣/鉅額交易
2021/03/17	68	20.47	51	20.57	21.15	17	16,444	0.10%
2021/03/16	19	19.21	38	19.54	19.25	-19	15,750	-0.12%
2021/03/15	17	18.55	25	18.51	18.50	-8	14,969	-0.05%
2021/03/12	3	17.72	2	17.95	17.90	1	15,063	0.01%
2021/03/11	15	17.70	24	17.48	17.70	-9	15,623	-0.06%
2021/03/10	2	17.18	10	17.25	17.00	-8	15,916	-0.05%
2021/03/09	11	16.62	1	16.95	17.10	10	16,439	0.06%
2021/03/08	8	16.92	1	16.75	16.80	7	17,152	0.04%
2021/03/05	3	17.53	0	0.00	17.30	3	17,645	0.02%
2021/03/04	9	17.52	6	17.29	17.35	3	17,670	0.02%
2021/03/03	8	18.28	4	18.48	17.80	4	17,605	0.02%
2021/03/02	38	19.28	25	19.39	19.45	13	17,445	0.07%
2021/02/26	2	17.43	1	18.00	17.85	1	16,612	0.01%
2021/02/25	17	17.55	15	17.80	17.55	2	16,460	0.01%
2021/02/24	56	17.70	56	17.89	17.50	0	16,430	0.00%
2021/02/23	0	0.00	1	17.45	17.50	-1	16,298	-0.01%
2021/02/22	2	17.93	0	0.00	17.70	2	16,355	0.01%
2021/02/18	16	16.92	10	16.75	16.85	6	16,065	0.04%
2021/02/05	2	16.00	0	0.00	15.80	2	15,950	0.01%
2021/02/02	0	0.00	10	16.25	16.15	-10	16,054	-0.06%
2021/02/01	11	16.31	0	0.00	16.20	11	16,069	0.07%
2021/01/29	1	17.40	1	17.20	16.50	0	16,124	0.00%
2021/01/28	1	17.05	0	0.00	17.05	1	16,239	0.01%
2021/01/27	6	16.75	10	16.54	16.65	-4	16,178	-0.02%
2021/01/22	10	15.95	0	0.00	15.95	10	16,058	0.06%
2021/01/21	0	0.00	4	15.91	15.90	-4	16,017	-0.02%
2021/01/20	15	16.66	1	16.70	16.40	14	15,875	0.09%
2021/01/19	5	17.29	4	17.39	17.55	1	15,684	0.01%
2021/01/18	2	17.25	2	17.15	17.20	0	15,497	0.00%
2021/01/15	3	17.63	1	18.10	17.80	2	15,367	0.01%
2021/01/14	0	0.00	2	18.05	18.25	-2	15,141	-0.01%
2021/01/13	16	17.55	0	0.00	17.45	16	14,972	0.11%
2021/01/12	65	17.65	83	17.78	17.10	-18	14,844	-0.12%
2021/01/11	33	17.83	16	17.96	18.25	17	14,511	0.12%
2021/01/08	30	16.70	2	17.10	16.75	28	14,277	0.20%
2021/01/06	13	16.06	17	16.11	16.00	-4	14,688	-0.03%
2021/01/04	11	16.94	0	0.00	16.95	11	14,338	0.08%
2020/12/31	1	16.85	1	16.60	16.30	0	13,928	0.00%
2020/12/29	0	0.00	1	16.20	16.15	-1	13,589	-0.01%
2020/12/28	3	16.08	1	16.15	16.15	2	13,565	0.01%
2020/12/25	70	16.27	0	0.00	16.50	70	13,417	0.52%
2020/12/22	2	16.20	2	16.03	15.70	0	13,100	0.00%
2020/12/21	7	16.61	2	16.65	16.55	5	12,998	0.04%
2020/12/18	22	17.50	20	16.95	16.70	2	13,098	0.02%
2020/12/17	2	17.25	107	16.20	17.35	-105	12,820	-0.82%	大賣/鉅額交易
2020/12/15	6	16.09	20	15.90	15.80	-14	12,475	-0.11%
2020/12/14	58	16.41	58	15.75	16.20	0	12,329	0.00%
2020/12/11	71	15.20	3	15.27	15.30	68	11,888	0.57%
2020/12/10	2	15.80	15	15.77	15.45	-13	11,707	-0.11%
2020/12/09	13	15.39	1	15.35	15.35	12	11,550	0.10%
2020/12/08	2	15.85	0	0.00	15.80	2	11,360	0.02%
2020/12/07	12	14.78	5	15.90	16.00	7	11,045	0.06%
2020/12/04	31	15.30	32.2	15.50	15.50	-1.2	10,384	-0.01%
2020/12/03	12	15.10	1	15.30	15.15	11	10,014	0.11%
2020/12/02	135	14.66	81	14.22	14.60	54	9,500	0.57%	大買/
2020/12/01	63	13.67	71	13.76	14.20	-8	8,759	-0.09%
2020/11/30	40	12.73	30	12.90	12.95	10	8,208	0.12%
2020/11/26	4.2	12.81	3	12.40	12.35	1.2	8,290	0.01%
2020/11/19	3	12.10	0	0.00	11.95	3	7,714	0.04%
2020/11/16	30	11.35	30	11.55	11.35	0	7,756	0.00%
2020/11/05	0	0.00	4	12.43	12.40	-4	7,524	-0.05%
2020/11/04	0	0.00	43	12.25	12.15	-43	7,283	-0.59%
2020/11/03	14	12.54	18	12.34	12.05	-4	7,167	-0.06%
2020/10/30	5	12.00	0	0.00	11.70	5	6,847	0.07%
2020/10/22	0	0.00	2	12.15	11.95	-2	6,535	-0.03%
2020/10/19	0	0.00	1	12.00	12.25	-1	6,340	-0.02%
2020/10/16	4	12.29	1	12.20	11.50	3	6,182	0.05%
2020/10/15	4	12.40	1	12.40	12.40	3	5,884	0.05%
2020/10/14	0	0.00	5	10.80	11.30	-5	5,207	-0.10%
2020/10/13	0	0.00	1	10.35	10.40	-1	5,081	-0.02%
2020/10/12	1	10.45	0	0.00	10.40	1	5,080	0.02%
2020/10/07	5	10.50	0	0.00	10.55	5	5,218	0.10%
2020/10/05	0	0.00	1	10.25	10.40	-1	5,580	-0.02%
2020/09/30	1	10.05	0	0.00	10.05	1	5,524	0.02%
2020/09/24	2	10.00	2	10.05	9.90	0	5,572	0.00%
2020/09/23	1	11.10	1	11.05	10.50	0	5,481	0.00%
2020/09/22	1	12.35	0	0.00	11.50	1	5,275	0.02%
2020/09/21	1	11.30	14	11.74	12.00	-13	4,595	-0.28%
2020/09/18	10	10.95	0	0.00	10.95	10	4,053	0.25%
2020/09/17	12	10.95	12	10.60	10.50	0	3,951	0.00%
2020/09/08	0	0.00	8	10.15	10.00	-8	3,600	-0.22%
2020/09/07	10	10.65	10	10.20	10.15	0	3,584	0.00%
2020/09/02	0	0.00	23	10.04	10.05	-23	3,440	-0.67%
2020/09/01	34	10.41	16	10.44	10.35	18	3,458	0.52%
2020/08/27	0	0.00	5	9.53	9.52	-5	3,220	-0.16%
2020/08/24	5	9.75	0	0.00	9.75	5	3,292	0.15%
2020/08/21	1	9.76	0	0.00	9.86	1	3,349	0.03%
2020/08/17	0	0.00	1	9.47	9.42	-1	3,046	-0.03%
2020/08/13	1	9.57	0	0.00	9.26	1	3,027	0.03%
2020/08/12	2	9.48	3	9.50	9.47	-1	2,993	-0.03%
2020/07/27	2	8.96	0	0.00	8.76	2	2,827	0.07%
2020/07/17	0	0.00	3	9.39	9.01	-3	2,529	-0.12%
2020/07/14	3	9.52	0	0.00	9.51	3	2,461	0.12%
2020/07/13	5	9.83	5	10.00	10.00	0	2,334	0.00%
2020/07/07	0	0.00	1	9.48	9.26	-1	1,865	-0.05%
2020/07/03	2	9.27	1	9.10	9.44	1	1,763	0.06%
2020/07/02	1	9.11	0	0.00	9.23	1	1,668	0.06%
2020/07/01	1	8.52	0	0.00	9.10	1	1,598	0.06%
2020/04/29	0	0.00	20	7.07	7.20	-20	743	-2.69%
2020/04/28	0	0.00	5	6.92	6.90	-5	736	-0.68%
2020/04/21	15	6.56	0	0.00	6.44	15	792	1.89%
2020/04/17	5	6.95	0	0.00	6.93	5	809	0.62%
2020/04/16	5	6.80	0	0.00	7.12	5	792	0.63%
2020/03/25	0	5.72	0	0.00	5.76	0	1,015	0.00%
2020/03/16	1	6.46	0	0.00	6.17	1	970	0.10%
2020/03/05	0	8.32	0	0.00	8.33	0	1,091	0.00%
2020/03/04	0	0.00	1	8.15	8.22	-1	1,106	-0.09%
2020/02/04	0	0.00	1	8.71	8.70	-1	1,314	-0.08%
2020/01/09	0	0.00	2	9.76	9.62	-2	1,177	-0.17%
2020/01/08	4	9.90	0	0.00	9.62	4	1,176	0.34%
2019/12/17	0	0.00	2	9.93	9.92	-2	906	-0.22%
2019/12/10	0	0.00	3	10.00	10.00	-3	871	-0.34%
2019/12/05	0	0.00	5	10.10	9.98	-5	820	-0.61%
2019/12/03	0	0.00	20	9.45	9.48	-20	685	-2.92%
2019/11/28	25	9.85	0	0.00	9.65	25	654	3.82%
2019/11/27	5	9.54	0	0.00	9.65	5	559	0.89%
2019/11/15	7	9.04	0	0.00	9.04	7	489	1.43%
2019/11/04	3	8.68	0	0.00	8.63	3	491	0.61%
2019/08/23	0	0.00	0.5	9.01	9.03	-0.5	522	-0.09%
2019/07/04	0	0.00	10	9.38	9.35	-10	676	-1.48%
2019/07/01	0	0.00	3	9.38	9.35	-3	707	-0.42%
2019/06/28	3	9.25	0	0.00	9.31	3	711	0.42%
2019/05/31	0	0.00	12	9.30	9.28	-12	1,480	-0.81%
2019/05/27	0	0.00	2	9.07	9.01	-2	1,730	-0.12%
2019/05/14	5	9.21	0	0.00	9.24	5	1,864	0.27%
2019/05/10	10	9.82	1	9.73	9.75	9	1,852	0.49%
2019/04/29	0	0.00	2	10.25	10.15	-2	1,868	-0.11%
2019/04/16	2	11.10	0	0.00	11.05	2	1,916	0.10%
2019/03/19	5	10.90	0	0.00	10.85	5	2,024	0.25%
2019/03/15	1	10.95	1	11.05	11.05	0	2,071	0.00%
2019/03/11	0	0.00	2	11.80	11.85	-2	1,734	-0.12%
2019/01/17	10	10.30	10	10.25	10.25	0	1,286	0.00%
2019/01/11	3	10.75	0	0.00	10.40	3	1,273	0.24%
2018/12/21	0	0.00	10	9.96	10.15	-10	1,233	-0.81%
2018/12/19	0	0.00	10	10.55	10.55	-10	1,202	-0.83%
2018/12/17	20	10.98	30	11.37	11.10	-10	1,163	-0.86%
2018/12/12	20	10.70	0	0.00	10.70	20	1,017	1.97%
2018/12/10	10	10.05	20	10.25	10.40	-10	934	-1.07%
2018/12/07	10	10.25	0	0.00	10.25	10	890	1.12%
2018/12/05	10	10.95	0	0.00	11.05	10	858	1.16%
2018/11/30	0	0.00	3	9.93	9.95	-3	831	-0.36%
2018/11/22	5	9.69	2	9.81	9.58	3	836	0.36%
2018/10/12	0	0.00	10	8.51	8.51	-10	1,034	-0.97%
2018/07/09	0	0.00	2	10.35	10.25	-2	1,638	-0.12%
2018/06/25	0	0.00	2	11.35	11.50	-2	1,741	-0.11%
2018/06/20	2	11.20	0	0.00	11.00	2	1,721	0.12%
2018/06/07	2	11.05	0	0.00	11.75	2	1,481	0.14%
2018/06/04	0	0.00	5	10.55	10.55	-5	1,357	-0.37%
2018/06/01	5	10.35	0	0.00	10.60	5	1,363	0.37%
2018/05/30	0	0.00	2	10.05	10.05	-2	1,328	-0.15%
2018/05/16	25	9.85	25	9.78	9.60	0	1,411	0.00%
2018/05/04	0	0.00	11	10.80	10.70	-11	1,455	-0.76%
2018/05/02	11	10.75	0	0.00	10.80	11	1,471	0.75%
2018/04/30	5	10.90	5	10.80	10.85	0	1,481	0.00%
2018/04/12	43	12.00	0	0.00	12.00	43	1,740	2.47%
2018/04/11	1	12.50	0	0.00	12.20	1	1,777	0.06%
2018/03/30	1	11.75	0	0.00	11.70	1	1,977	0.05%
2018/03/28	1	11.75	0	0.00	11.70	1	2,117	0.05%
2018/03/12	10	12.70	1	12.70	12.70	9	3,344	0.27%
2018/01/31	0	0.00	0.5	13.25	13.30	-0.5	3,775	-0.01%
2018/01/22	0	0.00	2	13.30	13.25	-2	3,927	-0.05%
2018/01/19	0	0.00	26	13.60	13.50	-26	3,934	-0.66%
2018/01/16	5	13.60	0	0.00	13.60	5	3,926	0.13%
2018/01/12	2	13.80	0	0.00	13.65	2	3,959	0.05%
2018/01/09	0	0.00	1	13.65	13.60	-1	4,228	-0.02%
2018/01/03	0	0.00	5	14.05	14.10	-5	4,052	-0.12%
2018/01/02	5	14.20	0	0.00	14.25	5	4,014	0.12%